5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+58.52%
3 MONTH PERFORMANCE
+101.89%
6 MONTH PERFORMANCE
+30.49%
YEAR-TO-DATE PERFORMANCE
+98.15%
1 YEAR PERFORMANCE
+22.64%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.09 | $4.28 (4.65%) | $4.40 | $4.09 | 184,604 | $235.40 M |
| 04/16/2025 | $4.26 | $3.90 (-8.45%) | $4.26 | $3.88 | 231,800 | $214.50 M |
| 04/15/2025 | $4.45 | $4.26 (-4.27%) | $4.50 | $4.09 | 179,815 | $234.30 M |
| 04/14/2025 | $4.69 | $4.49 (-4.26%) | $4.73 | $4.33 | 454,600 | $246.95 M |
| 04/11/2025 | $4.25 | $4.43 (4.24%) | $4.74 | $4.18 | 569,133 | $243.65 M |
| 04/10/2025 | $3.85 | $4.09 (6.23%) | $4.40 | $3.85 | 271,045 | $224.95 M |
| 04/09/2025 | $3.89 | $4.00 (2.83%) | $4.00 | $3.45 | 832,800 | $220.00 M |
| 04/08/2025 | $4.97 | $4.17 (-16.1%) | $4.97 | $3.96 | 799,100 | $229.35 M |
| 04/07/2025 | $3.70 | $4.35 (17.57%) | $5.10 | $3.68 | 1.43 M | $239.25 M |
| 04/04/2025 | $4.39 | $4.17 (-5.01%) | $4.73 | $3.85 | 1.72 M | $229.35 M |
| 04/03/2025 | $5.69 | $5.21 (-8.44%) | $5.84 | $5.10 | 1.22 M | $286.55 M |
| 04/02/2025 | $7.46 | $6.17 (-17.29%) | $7.96 | $4.63 | 9.19 M | $339.35 M |
| 04/01/2025 | $4.36 | $6.58 (50.92%) | $6.59 | $4.25 | 10.27 M | $361.90 M |
| 03/31/2025 | $4.25 | $4.02 (-5.41%) | $4.59 | $3.63 | 16.99 M | $221.10 M |
| 03/28/2025 | $3.25 | $3.42 (5.23%) | $3.66 | $3.06 | 623,644 | $188.10 M |
| 03/27/2025 | $3.10 | $3.06 (-1.29%) | $3.47 | $2.96 | 522,178 | $168.30 M |
| 03/26/2025 | $2.72 | $3.00 (10.29%) | $3.19 | $2.60 | 220,791 | $165.00 M |
| 03/25/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.61 | 98,800 | $148.50 M |
| 03/24/2025 | $2.93 | $2.70 (-7.85%) | $2.93 | $2.56 | 137,733 | $148.50 M |
| 03/21/2025 | $2.62 | $2.74 (4.58%) | $2.74 | $2.50 | 134,403 | $150.70 M |
| 03/20/2025 | $2.60 | $2.62 (0.77%) | $2.64 | $2.50 | 94,409 | $144.10 M |
| 03/19/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.60 | 78,100 | $146.85 M |
| 03/18/2025 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.68 | 40,644 | $148.50 M |
| 03/17/2025 | $2.88 | $2.80 (-2.78%) | $2.89 | $2.69 | 127,800 | $154.00 M |
| 03/14/2025 | $2.73 | $2.76 (1.1%) | $2.79 | $2.58 | 66,600 | $151.80 M |
| 03/13/2025 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.70 | 69,269 | $151.25 M |
| 03/12/2025 | $2.61 | $2.85 (9.2%) | $3.00 | $2.60 | 218,034 | $156.75 M |
| 03/11/2025 | $2.77 | $2.59 (-6.5%) | $2.77 | $2.46 | 180,700 | $142.45 M |
| 03/10/2025 | $2.52 | $2.66 (5.56%) | $2.70 | $2.41 | 83,200 | $146.30 M |
| 03/07/2025 | $2.33 | $2.47 (6.01%) | $2.55 | $2.33 | 55,200 | $135.85 M |
| 03/06/2025 | $2.32 | $2.37 (2.16%) | $2.37 | $2.25 | 67,101 | $130.35 M |
| 03/05/2025 | $2.31 | $2.31 (0%) | $2.36 | $2.26 | 70,700 | $127.05 M |
| 03/04/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.15 | 87,500 | $130.90 M |
| 03/03/2025 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 54,900 | $127.05 M |
| 02/28/2025 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.30 | 75,200 | $127.60 M |
| 02/27/2025 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.38 | 60,600 | $132.55 M |
| 02/26/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.42 | 35,414 | $135.30 M |
| 02/25/2025 | $2.44 | $2.51 (2.87%) | $2.53 | $2.36 | 131,807 | $138.05 M |
| 02/24/2025 | $2.47 | $2.42 (-2.02%) | $2.54 | $2.35 | 88,200 | $133.10 M |
| 02/21/2025 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.45 | 67,843 | $137.50 M |
| 02/20/2025 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.51 | 37,547 | $138.60 M |
| 02/19/2025 | $2.56 | $2.60 (1.56%) | $2.61 | $2.48 | 42,800 | $143.00 M |
| 02/18/2025 | $2.61 | $2.56 (-1.92%) | $2.76 | $2.50 | 126,424 | $140.80 M |
| 02/14/2025 | $2.57 | $2.49 (-3.11%) | $2.64 | $2.43 | 41,500 | $136.95 M |
| 02/13/2025 | $2.54 | $2.49 (-1.97%) | $2.67 | $2.40 | 74,509 | $136.95 M |
| 02/12/2025 | $2.51 | $2.58 (2.79%) | $2.78 | $2.49 | 69,922 | $141.90 M |
| 02/11/2025 | $2.57 | $2.56 (-0.39%) | $2.58 | $2.35 | 123,914 | $140.80 M |
| 02/10/2025 | $2.49 | $2.58 (3.61%) | $2.65 | $2.45 | 213,400 | $141.90 M |
| 02/07/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.37 | 52,000 | $134.75 M |
| 02/06/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.25 | 27,100 | $130.35 M |
| 02/05/2025 | $2.32 | $2.36 (1.72%) | $2.37 | $2.22 | 22,331 | $129.80 M |
| 02/04/2025 | $2.38 | $2.35 (-1.26%) | $2.46 | $2.32 | 36,900 | $129.25 M |
| 02/03/2025 | $2.29 | $2.38 (3.93%) | $2.39 | $2.29 | 27,700 | $130.90 M |
| 01/31/2025 | $2.42 | $2.38 (-1.65%) | $2.42 | $2.31 | 19,112 | $130.90 M |
| 01/30/2025 | $2.35 | $2.37 (0.85%) | $2.46 | $2.27 | 34,986 | $130.35 M |
| 01/29/2025 | $2.38 | $2.33 (-2.1%) | $2.48 | $2.29 | 32,200 | $128.15 M |
| 01/28/2025 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.21 | 42,446 | $130.35 M |
| 01/27/2025 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.30 | 84,349 | $130.90 M |
| 01/24/2025 | $2.50 | $2.51 (0.4%) | $2.60 | $2.36 | 138,102 | $138.05 M |
| 01/23/2025 | $2.21 | $2.45 (10.86%) | $2.45 | $2.15 | 91,600 | $134.75 M |
| 01/22/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.07 | 60,057 | $120.45 M |
| 01/21/2025 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.00 | 84,407 | $119.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
